廣運 (6125)-統一-基隆券商分點個股進出

台股 » 個股 » 廣運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣運

(6125)

可現股當沖

股價
84.8
漲跌
▲0.9
漲幅
+1.07%
成交量
1,621張
產業
上櫃光電類股
475人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣運 (6125)籌碼相關－統一-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-基隆券商分點個股進出
統一-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	85.40	84.80	-1	3,739	-0.03%
2024/11/20	1	84.50	1	84.20	84.40	0	4,154	0.00%
2024/11/19	1	80.70	25	83.09	84.90	-24	4,316	-0.56%
2024/11/18	16	80.73	2	80.60	79.40	14	4,629	0.30%
2024/11/14	2	82.15	1	85.80	83.10	1	4,993	0.02%
2024/11/13	1	84.80	0	0.00	85.00	1	5,015	0.02%
2024/11/12	7	83.90	0	0.00	83.90	7	5,151	0.14%
2024/11/07	1	90.00	1	90.80	91.00	0	5,429	0.00%
2024/11/06	1	90.00	1	89.30	88.80	0	5,573	0.00%
2024/11/05	1	88.20	1	89.50	88.60	0	5,679	0.00%
2024/11/04	0	0.00	1	88.70	87.60	-1	5,909	-0.02%
2024/10/30	1	89.70	1	88.50	88.50	0	6,097	0.00%
2024/10/29	0	0.00	1	90.00	88.90	-1	6,303	-0.02%
2024/10/28	1	90.40	0	0.00	90.10	1	6,511	0.02%
2024/10/25	0	0.00	3	92.10	92.10	-3	6,705	-0.04%
2024/10/24	1	93.10	0	0.00	92.50	1	6,920	0.01%
2024/10/21	1	94.50	3	94.83	95.50	-2	7,694	-0.03%
2024/10/18	5	95.76	1	95.30	93.20	4	7,894	0.05%
2024/10/17	3	95.57	2	95.55	94.60	1	8,285	0.01%
2024/10/16	2	92.65	1	92.60	92.50	1	8,491	0.01%
2024/10/15	1	91.20	1	88.10	90.80	0	8,474	0.00%
2024/10/14	0	0.00	1	87.70	87.50	-1	8,532	-0.01%
2024/10/09	2	91.10	1	87.50	87.50	1	8,736	0.01%
2024/10/07	1	90.90	1	90.70	90.80	0	8,806	0.00%
2024/10/04	1	88.80	0	0.00	90.00	1	8,896	0.01%
2024/10/01	0	0.00	2	90.30	90.20	-2	9,043	-0.02%
2024/09/30	2	91.70	3	91.20	91.00	-1	9,235	-0.01%
2024/09/26	1	96.00	3	94.63	94.00	-2	9,381	-0.02%
2024/09/25	0	0.00	11	91.88	93.90	-11	9,410	-0.12%
2024/09/24	1	94.50	0	0.00	91.20	1	9,712	0.01%
2024/09/23	1	92.70	2	93.90	92.70	-1	9,715	-0.01%
2024/09/20	6	94.92	5	95.12	92.30	1	9,820	0.01%
2024/09/19	11	93.65	1	93.30	93.60	10	9,697	0.10%
2024/09/13	2	91.20	1	90.60	91.00	1	10,038	0.01%
2024/09/12	4	90.33	4	90.75	90.60	0	10,164	0.00%
2024/09/11	0	0.00	8	88.18	88.50	-8	10,244	-0.08%
2024/09/10	7	85.89	2	84.90	84.90	5	10,289	0.05%
2024/09/06	0	0.00	1	89.60	89.60	-1	10,724	-0.01%
2024/09/05	8	91.06	3	90.73	90.10	5	11,124	0.04%
2024/09/04	2	87.10	2	89.90	90.50	0	11,580	0.00%
2024/09/03	3	93.93	1	94.50	93.00	2	11,848	0.02%
2024/09/02	2	95.50	7	97.44	95.20	-5	12,498	-0.04%
2024/08/30	2	95.20	5	95.96	95.20	-3	13,419	-0.02%
2024/08/29	3	97.20	2	97.20	96.60	1	15,530	0.01%
2024/08/28	0	0.00	1	98.69	97.50	-1	15,591	-0.01%
2024/08/27	4	97.78	10	98.95	99.00	-6	15,979	-0.04%
2024/08/26	8	99.28	2	97.20	96.50	6	16,738	0.04%
2024/08/23	4	98.15	6	99.23	99.50	-2	18,060	-0.01%
2024/08/22	7	99.89	7	99.41	97.10	0	18,628	0.00%
2024/08/21	2	99.10	1	99.80	99.80	1	19,505	0.01%
2024/08/20	7	100.21	2	100.25	98.70	5	20,233	0.02%
2024/08/19	4	96.23	13	97.98	97.10	-9	21,281	-0.04%
2024/08/16	2	92.70	9	93.46	92.70	-7	22,293	-0.03%
2024/08/15	8	90.84	2	91.15	91.30	6	23,413	0.03%
2024/08/14	28	91.01	22	90.55	90.80	6	24,552	0.02%
2024/08/13	3	92.87	3	93.27	92.20	0	24,582	0.00%
2024/08/12	2	93.00	3	94.50	92.10	-1	24,787	0.00%
2024/08/09	3	92.07	11	94.38	92.20	-8	25,041	-0.03%
2024/08/08	5	87.54	5	91.42	89.20	0	25,330	0.00%
2024/08/07	1	85.80	7	87.29	89.90	-6	25,696	-0.02%
2024/08/06	18	82.36	16	84.31	81.80	2	25,812	0.01%
2024/08/05	7	90.14	0	0.00	89.40	7	25,732	0.03%
2024/08/02	4	99.73	2	101.50	99.30	2	25,760	0.01%
2024/08/01	8	101.13	26	104.46	106.00	-18	25,934	-0.07%
2024/07/31	8	99.55	5	101.20	99.10	3	26,006	0.01%
2024/07/30	2.5	95.26	2	96.45	97.90	0.5	26,162	0.00%
2024/07/29	5	97.02	0	0.00	91.50	5	26,179	0.02%
2024/07/26	17	100.30	1	100.00	99.80	16	26,515	0.06%
2024/07/23	5	108.00	3	106.17	105.50	2	26,963	0.01%
2024/07/22	6	111.50	5.2	110.97	107.00	0.8	27,503	0.00%
2024/07/19	5	110.40	2	108.00	108.50	3	27,708	0.01%
2024/07/18	12	107.71	8	108.00	112.00	4	28,966	0.01%
2024/07/17	1.3	108.12	14.3	106.62	109.00	-13	29,006	-0.04%
2024/07/16	0	0.00	1	100.50	99.20	-1	29,233	0.00%
2024/07/11	0	0.00	5	104.00	103.00	-5	30,438	-0.02%
2024/07/09	0	0.00	10	106.50	105.50	-10	30,433	-0.03%
2024/07/08	1	111.50	1	109.50	107.50	0	30,488	0.00%
2024/07/05	0.1	107.50	3	108.67	110.00	-2.9	30,481	-0.01%
2024/07/04	15	110.97	6	111.08	110.00	9	30,457	0.03%
2024/07/03	3.3	109.50	0	0.00	108.00	3.3	30,428	0.01%
2024/07/02	1	111.50	2	109.75	108.50	-1	30,628	0.00%
2024/07/01	3	110.83	3	110.67	108.50	0	30,611	0.00%
2024/06/28	3	111.00	4	110.25	110.00	-1	30,602	0.00%
2024/06/27	1	106.50	1	107.00	104.00	0	30,317	0.00%
2024/06/26	7	107.57	5	109.00	106.50	2	30,530	0.01%
2024/06/25	2	105.00	0	0.00	105.50	2	30,523	0.01%
2024/06/24	2	109.47	1	106.50	106.50	1	30,675	0.00%
2024/06/21	4.1	109.99	8	110.44	111.50	-4	31,504	-0.01%
2024/06/20	4	110.25	5	110.00	110.50	-1	32,345	0.00%
2024/06/19	6	108.00	6	105.00	105.50	0	32,249	0.00%
2024/06/18	2	114.00	4	110.13	109.00	-2	32,239	-0.01%
2024/06/17	0	0.00	2	114.00	110.50	-2	32,218	-0.01%
2024/06/14	4	112.25	1	111.50	111.50	3	32,275	0.01%
2024/06/13	6	118.50	0	0.00	111.50	6	32,331	0.02%
2024/06/12	6	110.33	7	110.14	114.50	-1	32,184	0.00%
2024/06/11	9	106.22	5	105.40	108.50	4	32,046	0.01%
2024/06/07	4.1	113.78	2	114.50	115.50	2.1	32,142	0.01%
2024/06/06	14	117.93	11	117.95	114.50	3	32,313	0.01%
2024/06/05	25.1	120.92	18	120.31	118.00	7.1	32,095	0.02%
2024/06/04	74	128.18	22	129.23	121.50	52	31,889	0.16%
2024/06/03	0	0.00	31	134.50	134.50	-31	30,475	-0.10%
2024/05/31	1	118.50	6	121.42	122.50	-5	31,404	-0.02%
2024/05/30	11	113.09	20	112.15	111.50	-9	31,367	-0.03%
2024/05/29	24	122.15	10	120.30	117.00	14	31,281	0.04%
2024/05/28	4	118.00	4	122.88	123.50	0	31,172	0.00%
2024/05/27	11	126.59	20.5	127.70	124.00	-9.5	31,159	-0.03%
2024/05/24	17.5	114.62	25	115.00	119.00	-7.5	31,040	-0.02%
2024/05/23	15	111.33	39	111.92	114.00	-24	30,561	-0.08%
2024/05/22	74	106.43	72.1	108.21	104.00	2	29,397	0.01%
2024/05/21	15	101.39	44	102.51	105.00	-29	28,344	-0.10%
2024/05/20	52	95.49	71	98.63	95.80	-19	27,511	-0.07%
2024/05/17	4	91.20	6.1	91.56	92.00	-2.1	26,564	-0.01%
2024/05/16	4	93.08	16.1	92.23	90.70	-12.1	26,981	-0.04%
2024/05/15	1	93.10	5	94.08	90.80	-4	27,304	-0.01%
2024/05/14	3	91.17	3	93.23	93.00	0	27,389	0.00%
2024/05/13	5	90.64	137	91.34	91.00	-132	27,000	-0.49%	大賣/鉅額交易
2024/05/10	13.1	86.27	17	84.79	87.60	-3.9	26,666	-0.01%
2024/05/09	12	86.05	6	87.25	85.30	6	26,496	0.02%
2024/05/08	3	87.73	3	87.43	87.10	0	26,371	0.00%
2024/05/07	29	86.83	6	88.92	87.50	23	26,431	0.09%
2024/05/06	7	90.13	17	91.59	89.70	-10	26,141	-0.04%
2024/05/03	109	90.42	83.1	92.87	89.50	26	25,882	0.10%	大買/
2024/05/02	86	90.65	13	91.47	90.40	73	25,535	0.29%
2024/04/30	6	91.98	20	91.82	91.70	-14	25,338	-0.06%
2024/04/29	10	92.42	6	92.80	90.00	4	24,846	0.02%
2024/04/26	12	91.99	5	92.94	91.70	7	24,454	0.03%
2024/04/25	11	90.66	11.2	90.94	90.50	-0.2	23,795	0.00%
2024/04/24	28	92.19	30	91.95	90.20	-2	23,062	-0.01%
2024/04/23	4	83.62	16	87.66	87.40	-12	21,598	-0.06%
2024/04/22	27	87.04	3	88.30	80.60	24	21,112	0.11%
2024/04/19	6.2	84.81	12	86.28	87.30	-5.8	20,636	-0.03%
2024/04/18	4	84.78	2	84.50	84.20	2	20,040	0.01%
2024/04/17	64	83.37	107	84.39	85.00	-43	19,670	-0.22%	大賣/
2024/04/16	1	75.00	1	77.30	77.30	0	19,260	0.00%
2024/04/15	7	79.24	0	0.00	78.20	7	19,208	0.04%
2024/04/12	2.1	81.07	5	79.88	80.00	-2.9	19,133	-0.02%
2024/04/11	2	80.70	0	0.00	81.00	2	19,030	0.01%
2024/04/10	3	84.20	3	82.97	82.40	0	19,007	0.00%
2024/04/09	2	83.60	3	84.47	84.50	-1	18,905	-0.01%
2024/04/08	4	83.30	6	84.73	84.00	-2	18,859	-0.01%
2024/04/03	6	79.65	1	80.00	81.20	5	19,123	0.03%
2024/04/02	105	81.31	1	81.20	80.80	104	19,179	0.54%	大買/鉅額交易
2024/04/01	3	84.50	1	83.70	83.00	2	19,042	0.01%
2024/03/29	1	86.10	3	84.10	82.80	-2	18,968	-0.01%
2024/03/28	4	85.15	1	84.50	84.50	3	18,697	0.02%
2024/03/27	5	84.78	4	85.33	84.00	1	18,565	0.01%
2024/03/26	27	88.49	20	85.83	82.70	7	18,330	0.04%
2024/03/25	34	86.43	32	86.56	88.40	2	17,386	0.01%
2024/03/22	0	0.00	8	79.79	80.40	-8	16,422	-0.05%
2024/03/21	2	80.40	4	79.00	79.00	-2	16,345	-0.01%
2024/03/20	6	79.47	2	78.90	78.60	4	16,230	0.02%
2024/03/19	2	79.80	2	78.90	78.90	0	16,135	0.00%
2024/03/18	2	80.35	10	80.91	81.50	-8	16,027	-0.05%
2024/03/15	6	80.25	6	79.93	80.00	0	15,920	0.00%
2024/03/14	8	78.60	8	78.94	78.90	0	15,772	0.00%
2024/03/13	19	83.24	9	82.92	81.70	10	15,553	0.06%
2024/03/12	11	82.12	11	82.55	83.70	0	15,019	0.00%
2024/03/11	9	80.07	33	79.90	79.30	-24	14,608	-0.16%
2024/03/08	33	82.89	22.1	79.82	77.80	10.9	14,227	0.08%
2024/03/07	33	88.41	23	90.47	86.10	10	13,955	0.07%
2024/03/06	17	91.69	22	92.34	91.50	-5	13,398	-0.04%
2024/03/05	9	87.16	14	88.20	87.50	-5	12,482	-0.04%
2024/03/04	8	89.53	37	89.58	87.60	-29	12,213	-0.24%
2024/03/01	22	87.22	27	88.07	86.70	-5	11,521	-0.04%
2024/02/29	9	80.54	13	82.72	85.20	-4	10,326	-0.04%
2024/02/27	29	79.69	9	80.71	77.50	20	9,867	0.20%
2024/02/26	2	77.35	14	78.41	81.10	-12	9,308	-0.13%
2024/02/23	7	75.23	1	76.00	73.80	6	9,099	0.07%
2024/02/22	6	77.72	8	77.20	76.50	-2	9,437	-0.02%
2024/02/21	4.1	74.54	5	76.86	77.40	-0.9	9,754	-0.01%
2024/02/20	8	73.36	1	74.70	74.70	7	9,647	0.07%
2024/02/19	18	74.33	17	75.30	74.70	1	9,466	0.01%
2024/02/16	21	68.47	22	68.35	70.80	-1	8,888	-0.01%
2024/02/15	13	65.69	33.2	65.97	66.20	-20.2	8,301	-0.24%
2024/02/05	0	0.00	2	62.00	62.00	-2	7,877	-0.03%
2024/02/02	2	62.55	2	63.00	62.90	0	7,844	0.00%
2024/02/01	1	61.60	1	61.50	61.50	0	7,767	0.00%
2024/01/31	1	61.40	1	60.70	60.70	0	7,737	0.00%
2024/01/30	3	60.70	5	61.54	60.90	-2	7,706	-0.03%
2024/01/29	0	0.00	5	58.90	59.50	-5	7,557	-0.07%
2024/01/26	1	58.30	1	58.30	58.30	0	7,559	0.00%
2024/01/25	9	60.24	1	59.30	59.30	8	7,566	0.11%
2024/01/24	0	0.00	2	60.40	60.40	-2	7,576	-0.03%
2024/01/23	2	61.90	0	0.00	60.80	2	7,604	0.03%
2024/01/22	1	61.50	7	62.71	62.40	-6	7,548	-0.08%
2024/01/19	10	61.00	3	60.83	60.60	7	7,405	0.09%
2024/01/18	0	0.00	3	58.00	57.90	-3	7,372	-0.04%
2024/01/17	5	59.90	0	0.00	58.60	5	7,378	0.07%
2024/01/15	3	60.87	2	60.85	60.00	1	7,324	0.01%
2024/01/12	1	58.20	0	0.00	58.00	1	7,197	0.01%
2024/01/10	4	57.70	1	58.10	58.00	3	7,240	0.04%
2024/01/09	3	57.00	0	0.00	56.50	3	7,254	0.04%
2024/01/04	1	61.00	1	60.70	60.70	0	7,255	0.00%
2024/01/02	5	62.94	0	0.00	63.70	5	7,283	0.07%
2023/12/29	9	63.09	19	64.22	63.00	-10	7,191	-0.14%
2023/12/28	0.1	60.20	0	0.00	60.80	0.1	6,667	0.00%
2023/12/26	1	56.70	0	0.00	57.10	1	6,642	0.02%
2023/12/25	4	56.20	0	0.00	56.60	4	6,791	0.06%
2023/12/21	0	0.00	1	57.30	56.80	-1	6,822	-0.01%
2023/12/13	5	59.00	0	0.00	58.90	5	7,051	0.07%
2023/12/11	0	0.00	1	61.30	61.30	-1	7,083	-0.01%
2023/12/08	1	63.60	0	0.00	62.80	1	7,100	0.01%
2023/12/07	1	64.40	1.1	63.47	63.30	-0.1	7,440	0.00%
2023/12/06	4	63.78	4.2	64.06	64.00	-0.2	7,583	0.00%
2023/12/05	0	0.00	0.2	63.10	63.00	-0.2	7,588	0.00%
2023/12/04	14.5	66.21	25	65.98	64.90	-10.5	7,571	-0.14%
2023/12/01	11	63.80	5	62.88	64.00	6	7,145	0.08%
2023/11/29	2	62.80	7	62.76	61.90	-5	7,005	-0.07%
2023/11/28	2	62.25	1	62.60	62.00	1	7,004	0.01%
2023/11/27	1	62.10	1	61.20	61.50	0	7,156	0.00%
2023/11/24	8	63.19	12	63.61	63.30	-4	7,123	-0.06%
2023/11/23	9	62.43	17	62.02	62.20	-8	6,995	-0.11%
2023/11/22	9	60.01	4	59.40	59.60	5	6,820	0.07%
2023/11/21	16	62.65	4	63.40	62.00	12	6,825	0.18%
2023/11/20	6	58.65	15	60.63	61.30	-9	6,627	-0.14%
2023/11/17	1	52.60	2	54.75	55.80	-1	6,516	-0.02%
2023/11/16	10	50.91	0	0.00	50.80	10	7,145	0.14%
2023/11/14	0	0.00	1	50.60	50.60	-1	7,693	-0.01%
2023/11/03	0	0.00	2	53.10	52.50	-2	9,567	-0.02%
2023/10/31	5	51.40	1	50.90	49.85	4	10,723	0.04%
2023/10/30	0	0.00	1	53.20	52.60	-1	11,077	-0.01%
2023/10/26	10	54.15	0	0.00	53.00	10	11,875	0.08%
2023/10/20	0	0.00	7	54.86	54.60	-7	14,195	-0.05%
2023/10/19	0	0.00	5	55.32	55.70	-5	14,951	-0.03%
2023/10/18	7	56.10	10.4	55.61	55.00	-3.4	14,986	-0.02%
2023/10/17	6	57.27	0	0.00	56.70	6	14,982	0.04%
2023/10/16	2	58.30	0	0.00	58.40	2	14,955	0.01%
2023/10/13	1	59.90	0	0.00	59.10	1	14,941	0.01%
2023/10/11	7	60.34	0	0.00	59.50	7	14,940	0.05%
2023/10/06	1	64.10	5	64.34	63.90	-4	14,856	-0.03%
2023/10/04	2	61.70	0	0.00	63.20	2	14,861	0.01%
2023/10/03	4	63.70	1	62.60	62.60	3	14,915	0.02%
2023/10/02	0	0.00	2	65.50	64.80	-2	15,031	-0.01%
2023/09/28	1	62.50	5	63.52	64.20	-4	15,080	-0.03%
2023/09/26	1	62.50	1	61.80	61.00	0	15,200	0.00%
2023/09/22	2	60.85	2	61.40	61.40	0	15,349	0.00%
2023/09/21	2	59.40	2	59.65	59.50	0	15,359	0.00%
2023/09/20	0	0.00	1	61.50	60.50	-1	15,458	-0.01%
2023/09/19	0	0.00	1	62.20	60.70	-1	15,624	-0.01%
2023/09/18	1	62.10	0	0.00	61.80	1	16,630	0.01%
2023/09/15	0	0.00	2	63.40	63.40	-2	17,029	-0.01%
2023/09/14	3	63.87	2	63.70	63.10	1	17,006	0.01%
2023/09/13	25	62.80	0	0.00	62.70	25	16,985	0.15%
2023/09/12	13	61.72	9	61.93	61.50	4	17,199	0.02%
2023/09/11	3	68.63	20	68.29	68.00	-17	17,018	-0.10%
2023/09/08	0	0.00	73	76.53	75.50	-73	17,221	-0.42%
2023/09/07	83	79.05	11	78.53	78.20	72	17,673	0.41%
2023/09/06	1	78.30	0	0.00	78.90	1	17,953	0.01%
2023/09/05	4	78.65	6	77.80	77.50	-2	18,626	-0.01%
2023/09/04	1	78.80	0	0.00	77.00	1	19,046	0.01%
2023/09/01	1	77.90	3	79.33	78.90	-2	19,801	-0.01%
2023/08/31	7	77.81	7	79.54	80.90	0	20,581	0.00%
2023/08/30	4	78.23	7	77.81	77.20	-3	20,991	-0.01%
2023/08/29	4	76.45	1	76.70	76.70	3	21,199	0.01%
2023/08/28	7	77.50	5	75.76	75.40	2	21,261	0.01%
2023/08/25	0	0.00	4	80.35	80.60	-4	21,124	-0.02%
2023/08/24	3	82.10	3	82.87	80.90	0	21,174	0.00%
2023/08/23	23	82.93	73	83.00	81.50	-50	21,170	-0.24%
2023/08/22	78.1	84.19	62	83.93	84.00	16.1	20,851	0.08%
2023/08/21	11	78.46	5	78.80	79.50	6	20,219	0.03%
2023/08/18	5	72.86	0	0.00	72.30	5	19,950	0.03%
2023/08/17	30	74.42	33	75.05	75.70	-3	19,720	-0.02%
2023/08/16	1	72.10	27	72.23	72.50	-26	19,390	-0.13%
2023/08/15	66	71.68	61	73.70	71.80	5	19,275	0.03%
2023/08/14	218	72.49	266	70.14	71.30	-48	18,967	-0.25%	大買/大賣/
2023/08/11	108	70.54	5	70.70	69.80	103	18,584	0.55%	大買/鉅額交易
2023/08/10	5	66.56	8	66.75	67.00	-3	18,311	-0.02%
2023/08/09	3	69.93	20	70.88	70.60	-17	18,094	-0.09%
2023/08/08	3	71.00	4	70.23	69.90	-1	17,853	-0.01%
2023/08/07	23	70.25	41	71.24	72.40	-18	17,630	-0.10%
2023/08/04	57	69.88	22	69.26	68.30	35	17,160	0.20%
2023/08/02	17	71.59	87	75.37	69.30	-70	16,808	-0.42%
2023/08/01	55	79.64	4	76.90	76.90	51	16,673	0.31%
2023/07/31	133	82.46	85	82.87	77.50	48	16,440	0.29%	大買/
2023/07/28	64	83.98	59.1	82.77	83.30	4.9	15,957	0.03%
2023/07/27	56.1	87.85	52	86.13	84.10	4.1	15,570	0.03%
2023/07/26	7	91.03	17	90.61	86.30	-10	14,726	-0.07%
2023/07/25	13	103.45	3	98.90	95.80	10	14,249	0.07%
2023/07/24	38	102.14	23	100.61	103.50	15	13,605	0.11%
2023/07/21	0	0.00	3	91.90	96.40	-3	12,825	-0.02%
2023/07/19	0	0.00	10	83.24	81.60	-10	12,774	-0.08%
2023/07/18	1	84.40	2	81.00	81.00	-1	12,836	-0.01%
2023/07/14	15	79.67	0	0.00	79.90	15	12,994	0.12%
2023/07/13	0	0.00	2	78.40	77.00	-2	13,038	-0.02%
2023/07/12	1	79.30	4	77.05	76.40	-3	13,087	-0.02%
2023/07/11	0	0.00	1	78.90	78.40	-1	13,119	-0.01%
2023/07/10	0	0.00	1	79.70	76.50	-1	13,250	-0.01%
2023/07/07	8	84.11	25	85.80	83.00	-17	13,183	-0.13%
2023/07/06	13	82.57	5	86.50	87.50	8	13,073	0.06%
2023/07/05	3	81.83	31.2	81.03	81.30	-28.2	13,003	-0.22%
2023/07/04	39	77.11	37	81.55	81.80	2	13,031	0.02%
2023/07/03	8	73.80	13	75.22	75.60	-5	12,877	-0.04%
2023/06/30	30	65.16	14	66.86	68.80	16	12,849	0.12%
2023/06/29	19	62.15	4	62.48	62.60	15	12,815	0.12%
2023/06/28	11	60.89	10	61.62	62.10	1	12,731	0.01%
2023/06/27	7	60.86	3	63.00	58.80	4	12,580	0.03%
2023/06/26	56	65.35	40	65.75	65.30	16	12,367	0.13%
2023/06/21	8	63.46	4	62.98	63.50	4	11,328	0.04%
2023/06/20	0	0.00	4	57.80	57.80	-4	10,914	-0.04%
2023/06/19	13	52.60	1	52.60	52.60	12	10,973	0.11%
2023/06/16	26	47.40	24.4	47.57	47.85	1.6	10,939	0.02%
2023/06/15	3	46.22	16	46.04	46.05	-13	10,667	-0.12%
2023/06/14	10	45.95	36	45.53	46.00	-26	10,499	-0.25%
2023/06/13	41	44.82	20.5	44.86	45.30	20.5	10,174	0.20%
2023/06/12	10	43.42	26	43.19	42.75	-16	9,884	-0.16%
2023/06/09	14	43.77	22.2	44.45	44.70	-8.2	9,545	-0.09%
2023/06/08	71	43.07	61.1	42.41	42.30	9.9	8,808	0.11%
2023/06/07	27.5	42.59	10	42.23	42.20	17.5	8,347	0.21%
2023/06/06	10	40.88	4	40.75	41.60	6	7,586	0.08%
2023/06/05	12	40.17	0	0.00	41.50	12	6,726	0.18%
2023/06/02	9	37.04	4	36.98	37.75	5	6,135	0.08%
2023/06/01	0.1	33.30	12	33.58	34.35	-11.9	5,841	-0.20%
2023/05/31	11	34.80	14	34.70	34.50	-3	5,684	-0.05%
2023/05/30	13	35.07	4	34.60	34.60	9	5,527	0.16%
2023/05/29	0	0.00	15	34.14	35.10	-15	5,297	-0.28%
2023/05/26	3	32.18	0	0.00	32.05	3	4,943	0.06%
2023/05/25	1	31.75	33	32.42	32.65	-32	4,861	-0.66%
2023/05/24	0	0.00	2	31.15	31.35	-2	4,635	-0.04%
2023/05/22	0	0.00	1	30.25	30.10	-1	4,612	-0.02%
2023/05/18	0	0.00	2	29.25	29.40	-2	4,489	-0.04%
2023/05/17	0	0.00	3.2	29.15	29.30	-3.2	4,463	-0.07%
2023/05/16	0	0.00	1	28.65	28.70	-1	4,410	-0.02%
2023/05/09	1	28.90	0	0.00	28.65	1	4,363	0.02%
2023/05/08	19	29.62	5	29.75	29.35	14	4,261	0.33%
2023/05/05	5	32.39	4	32.15	32.60	1	3,986	0.03%
2023/05/03	0	0.00	10	31.75	31.50	-10	3,882	-0.26%
2023/05/02	12	31.86	0	0.00	31.75	12	3,932	0.31%
2023/04/27	1	30.80	0	0.00	31.20	1	3,894	0.03%
2023/04/21	1	31.00	0	0.00	31.35	1	3,767	0.03%
2023/04/20	7	31.81	0	0.00	31.10	7	3,674	0.19%
2023/04/19	0	0.00	7	32.28	32.05	-7	3,592	-0.19%
2023/04/18	4	31.20	0	0.00	31.50	4	3,436	0.12%
2023/04/17	8	31.66	5	31.64	31.50	3	3,365	0.09%
2023/04/14	1	30.80	0	0.00	31.20	1	3,253	0.03%
2023/04/13	2	31.00	1	32.05	31.20	1	3,171	0.03%
2023/04/12	3	30.35	0	0.00	30.40	3	3,006	0.10%
2023/04/11	16	30.43	0	0.00	30.20	16	2,980	0.54%
2023/04/10	10	30.30	1	30.40	30.70	9	2,917	0.31%
2023/04/07	0	0.00	5	30.12	29.90	-5	2,834	-0.18%
2023/03/30	3	29.22	1	29.35	29.50	2	2,665	0.08%
2023/03/28	2	28.73	0	0.00	28.65	2	2,550	0.08%
2023/03/27	0	0.00	4	29.44	29.30	-4	2,527	-0.16%
2023/03/24	3	29.00	1	29.20	29.15	2	2,521	0.08%
2023/03/22	0	29.55	2	30.25	29.35	-2	2,487	-0.08%
2023/03/20	0	0.00	1	29.55	29.45	-1	2,387	-0.04%
2023/03/17	0	0.00	1	29.10	29.10	-1	2,415	-0.04%
2023/03/16	9	28.49	8	28.15	28.30	1	2,370	0.04%
2023/03/15	0	0.00	11	29.56	29.35	-11	2,328	-0.47%
2023/03/14	4	27.58	5	27.70	28.05	-1	2,136	-0.05%
2023/03/09	2	28.55	1	29.00	28.60	1	2,265	0.04%
2023/03/08	0	0.00	3	28.65	28.70	-3	2,226	-0.13%
2023/03/07	0	0.00	2	28.10	28.00	-2	2,162	-0.09%
2023/03/06	0	0.00	19	27.70	27.70	-19	2,137	-0.89%
2023/03/03	3	27.53	2	27.60	27.55	1	2,134	0.05%
2023/03/02	1	27.65	0	0.00	27.80	1	2,120	0.05%
2023/02/23	5	27.88	0	0.00	27.70	5	2,112	0.24%
2023/02/22	0	0.00	16	27.57	27.75	-16	2,077	-0.77%
2023/02/20	0	27.75	0	0.00	27.65	0	2,045	0.00%
2023/02/16	1	26.90	0	0.00	26.90	1	1,998	0.05%
2023/02/08	0	0.00	3	26.87	26.80	-3	2,102	-0.14%
2023/01/31	3	26.45	0	0.00	26.60	3	2,226	0.13%
2023/01/30	0	0.00	5	25.75	25.90	-5	2,175	-0.23%
2023/01/10	4	25.78	5	25.85	25.60	-1	2,276	-0.04%
2023/01/04	1	25.55	0	0.00	25.60	1	2,426	0.04%
2022/12/26	2	26.15	0	0.00	26.20	2	2,813	0.07%
2022/12/14	1	26.65	0	0.00	26.90	1	3,175	0.03%
2022/12/13	8	26.63	0	0.00	26.45	8	3,179	0.25%
2022/12/09	2	26.60	0	0.00	26.70	2	3,240	0.06%
2022/12/08	6	26.28	5	26.17	26.35	1	3,282	0.03%
2022/12/07	0	0.00	5	26.15	26.00	-5	3,350	-0.15%
2022/12/05	10	27.20	5	27.15	27.35	5	3,350	0.15%
2022/11/30	0	0.00	10	26.03	25.95	-10	3,348	-0.30%
2022/11/29	0	0.00	5	25.55	25.55	-5	3,456	-0.14%
2022/11/28	0	0.00	1	25.15	25.50	-1	3,541	-0.03%
2022/11/22	1	25.15	0	0.00	25.00	1	4,259	0.02%
2022/11/18	0	0.00	2	25.95	25.90	-2	4,731	-0.04%
2022/11/17	0	0.00	12	25.64	25.65	-12	4,772	-0.25%
2022/11/16	2	25.55	0	0.00	25.05	2	4,823	0.04%
2022/11/15	10	25.35	12	25.42	25.50	-2	5,049	-0.04%
2022/11/14	5	24.80	0	0.00	25.05	5	5,353	0.09%
2022/11/11	20	25.64	0	0.00	25.00	20	5,368	0.37%
2022/11/08	11	25.24	0	0.00	24.85	11	5,629	0.20%
2022/11/04	1	25.30	1	25.25	25.40	0	5,672	0.00%
2022/11/01	11	24.99	0	0.00	24.75	11	5,819	0.19%
2022/10/27	0	0.00	1	23.85	24.30	-1	5,750	-0.02%
2022/10/18	1	25.10	0	0.00	25.30	1	6,122	0.02%
2022/10/13	1	25.65	219	24.33	24.05	-218	6,267	-3.48%	大賣/鉅額交易
2022/10/12	0	0.00	7	25.55	25.65	-7	6,288	-0.11%
2022/10/11	2	26.20	0	0.00	25.95	2	6,412	0.03%
2022/10/07	1	27.90	0	0.00	27.90	1	6,459	0.02%
2022/10/06	1	28.50	0	0.00	28.25	1	6,597	0.02%
2022/10/05	10	29.10	1	29.45	28.40	9	6,639	0.14%
2022/10/04	0	0.00	6	28.35	28.80	-6	6,554	-0.09%
2022/09/29	1	27.85	0	0.00	27.55	1	6,601	0.02%
2022/09/28	1	28.00	1	27.55	27.10	0	6,613	0.00%
2022/09/26	0	0.00	6	29.30	29.25	-6	6,818	-0.09%
2022/09/23	5	31.32	5	30.60	30.50	0	6,879	0.00%
2022/09/21	12	32.43	1	31.90	31.30	11	7,035	0.16%
2022/09/20	0	0.00	10	31.65	31.85	-10	7,069	-0.14%
2022/09/19	0	0.00	3	31.30	31.35	-3	7,233	-0.04%
2022/09/15	1	33.30	13	33.25	32.50	-12	7,191	-0.17%
2022/09/14	5	32.65	5	32.90	33.15	0	7,084	0.00%
2022/09/13	5	32.65	2	32.50	32.75	3	7,032	0.04%
2022/09/08	53	32.65	50	32.68	32.75	3	7,043	0.04%
2022/09/05	3	32.45	0	0.00	32.55	3	6,985	0.04%
2022/09/02	2	32.65	5	32.65	32.50	-3	6,875	-0.04%
2022/09/01	13	33.31	0	0.00	32.90	13	6,832	0.19%
2022/08/31	4	32.85	1	33.10	33.40	3	6,709	0.04%
2022/08/30	0	0.00	10	32.26	32.70	-10	6,537	-0.15%
2022/08/26	8	31.91	0	0.00	31.15	8	6,281	0.13%
2022/08/25	233	32.19	0	0.00	32.05	233	6,172	3.78%	大買/鉅額交易
2022/08/22	15	32.13	15	31.78	32.25	0	5,735	0.00%
2022/08/19	11	32.02	2	31.28	31.95	9	5,510	0.16%
2022/08/16	7	30.67	0	0.00	29.70	7	5,316	0.13%
2022/08/15	5	30.55	8	30.57	30.50	-3	5,074	-0.06%
2022/08/12	3	30.05	0	0.00	30.05	3	5,024	0.06%
2022/08/01	2	29.90	0	0.00	29.20	2	4,547	0.04%
2022/07/29	0	0.00	3	31.40	30.35	-3	4,473	-0.07%
2022/07/15	2	28.10	2	28.10	28.00	0	3,622	0.00%
2022/07/14	1	27.15	1	27.55	27.70	0	3,502	0.00%
2022/07/11	2	28.30	0	0.00	28.10	2	3,209	0.06%
2022/07/04	0	0.00	2	29.23	29.10	-2	2,754	-0.07%
2022/07/01	0	0.00	1	30.20	28.55	-1	2,680	-0.04%
2022/06/30	0	0.00	1	31.15	30.35	-1	2,549	-0.04%
2022/06/29	6	30.62	6	31.00	30.95	0	2,437	0.00%
2022/06/27	0	0.00	4	29.49	30.05	-4	2,151	-0.19%
2022/06/24	0	0.00	8	28.29	28.00	-8	1,970	-0.41%
2022/06/23	0	0.00	4	27.90	27.85	-4	1,928	-0.21%
2022/06/21	2	27.40	0	0.00	27.80	2	1,921	0.10%
2022/06/20	1	28.05	2	28.50	27.65	-1	1,904	-0.05%
2022/06/17	0	0.00	11	28.09	28.15	-11	1,858	-0.59%
2022/06/16	5	27.10	0	0.00	27.10	5	1,801	0.28%
2022/06/13	4	27.80	0	0.00	28.00	4	1,803	0.22%
2022/06/10	0	0.00	8	27.87	28.00	-8	1,773	-0.45%
2022/05/06	0	0.00	10	23.49	23.50	-10	2,422	-0.41%
2022/04/28	1	23.00	0	0.00	23.30	1	2,606	0.04%
2022/04/25	0	0.00	5	23.90	23.85	-5	2,750	-0.18%
2022/04/21	2	24.55	0	0.00	24.50	2	2,860	0.07%
2022/04/20	7	24.58	0	0.00	24.65	7	2,886	0.24%
2022/04/14	0	0.00	1	24.75	24.75	-1	3,180	-0.03%
2022/04/11	0	0.00	1	24.40	24.35	-1	3,562	-0.03%
2022/04/07	1	24.95	0	0.00	24.90	1	3,985	0.03%
2022/04/01	0	0.00	4	25.85	25.90	-4	4,586	-0.09%
2022/03/30	0	0.00	3	26.40	26.40	-3	4,643	-0.06%
2022/03/29	4	25.98	0	0.00	26.00	4	4,668	0.09%
2022/03/28	1	25.95	0	0.00	26.15	1	4,657	0.02%
2022/03/25	3	26.45	0	0.00	26.25	3	4,658	0.06%
2022/03/22	2	26.20	0	0.00	26.40	2	4,742	0.04%
2022/03/21	2	26.20	0	0.00	26.20	2	4,789	0.04%
2022/03/18	3	26.20	2	26.50	26.30	1	4,784	0.02%
2022/03/17	6	26.45	7	26.50	26.20	-1	4,800	-0.02%
2022/03/10	0	0.00	3	26.00	25.80	-3	4,732	-0.06%
2022/03/09	1	24.70	3	24.80	24.70	-2	4,690	-0.04%
2022/03/04	1	25.85	1	26.00	25.85	0	4,632	0.00%
2022/03/03	6	25.88	0	0.00	25.80	6	4,610	0.13%
2022/03/01	3	25.80	0	0.00	26.00	3	4,646	0.06%
2022/02/24	12	26.52	5	27.10	25.90	7	4,501	0.16%
2022/02/23	0	0.00	3	26.90	26.85	-3	4,378	-0.07%
2022/02/21	6	26.70	0	0.00	26.55	6	4,480	0.13%
2022/02/18	13	26.90	7	27.06	27.20	6	4,619	0.13%
2022/02/17	0	0.00	3	27.20	26.70	-3	4,659	-0.06%
2022/01/26	1	26.10	0	0.00	26.00	1	4,919	0.02%
2022/01/19	0	0.00	743	28.02	27.95	-743	5,495	-13.52%	大賣/鉅額交易
2022/01/18	3	28.00	100	27.56	27.35	-97	5,466	-1.77%
2022/01/17	0	0.00	440	28.06	27.85	-440	5,477	-8.03%	大賣/鉅額交易
2022/01/11	3	28.45	5	28.70	28.45	-2	5,429	-0.04%
2022/01/10	0	0.00	313	29.04	28.70	-313	5,401	-5.79%	大賣/鉅額交易
2022/01/07	0	0.00	138	27.68	27.55	-138	5,316	-2.60%	大賣/鉅額交易
2022/01/06	0	0.00	34	28.73	28.50	-34	5,372	-0.63%
2022/01/05	0	0.00	115	28.42	28.80	-115	5,455	-2.11%	大賣/鉅額交易
2022/01/04	1	29.55	276	29.68	29.30	-275	5,337	-5.15%	大賣/鉅額交易
2022/01/03	18	29.34	113	29.76	28.50	-95	5,174	-1.84%	大賣/
2021/12/30	0	0.00	10	28.38	28.40	-10	4,886	-0.20%
2021/12/29	6	28.63	21	28.53	28.55	-15	4,837	-0.31%
2021/12/28	31	28.29	48	28.28	28.40	-17	4,602	-0.37%
2021/12/27	0	0.00	6	27.19	27.00	-6	4,368	-0.14%
2021/12/24	1	26.35	1	26.45	26.45	0	4,485	0.00%
2021/12/21	6	26.14	1.1	26.16	26.30	4.9	5,072	0.10%
2021/12/16	3	27.15	0	0.00	26.65	3	6,068	0.05%
2021/12/10	0	0.00	10	26.60	26.40	-10	5,943	-0.17%
2021/12/09	0	0.00	1	26.05	25.90	-1	5,921	-0.02%
2021/12/07	14	26.04	0	0.00	26.10	14	5,920	0.24%
2021/12/06	2	26.23	0	0.00	26.20	2	5,939	0.03%
2021/12/03	1	26.60	0	0.00	26.35	1	6,066	0.02%
2021/12/02	0	0.00	3	26.00	26.00	-3	6,059	-0.05%
2021/11/26	15	26.12	2	25.98	26.30	13	6,328	0.21%
2021/11/25	1	26.90	0	0.00	26.75	1	6,335	0.02%
2021/11/24	6	26.85	2	26.60	26.75	4	6,483	0.06%
2021/11/22	103	27.25	0	0.00	27.00	103	6,577	1.57%	大買/鉅額交易
2021/11/19	20	27.20	1	27.10	26.95	19	6,592	0.29%
2021/11/18	496	27.94	0	0.00	27.45	496	6,548	7.57%	大買/鉅額交易
2021/11/17	17	28.16	5	28.96	29.00	12	6,373	0.19%
2021/11/16	62	28.11	25	29.30	28.25	37	6,195	0.60%
2021/11/15	5	27.20	227	28.15	28.25	-222	5,960	-3.72%	大賣/鉅額交易
2021/11/12	114	26.65	0	0.00	26.50	114	5,685	2.01%	大買/鉅額交易
2021/11/11	125	26.86	0	0.00	26.80	125	5,688	2.20%	大買/鉅額交易
2021/11/10	20	26.85	0	0.00	26.95	20	5,694	0.35%
2021/11/09	56	26.67	0	0.00	26.65	56	5,720	0.98%
2021/11/08	102	26.86	0	0.00	26.80	102	5,723	1.78%	大買/鉅額交易
2021/11/05	93	26.97	2	26.95	27.15	91	5,782	1.57%
2021/11/04	267	27.33	11	27.93	27.20	256	5,946	4.30%	大買/鉅額交易
2021/11/03	229	26.37	3	26.62	27.00	226	5,932	3.81%	大買/鉅額交易
2021/11/02	824	27.13	0	0.00	26.60	824	6,019	13.69%	大買/鉅額交易
2021/11/01	3	27.70	2	27.78	27.65	1	5,992	0.02%
2021/10/29	17	27.80	39	27.01	27.80	-22	5,863	-0.38%
2021/10/28	23	26.05	10	26.50	26.00	13	5,557	0.23%
2021/10/27	12	26.11	1	26.15	26.15	11	5,849	0.19%
2021/10/25	0	0.00	0.1	26.35	26.40	-0.1	6,066	0.00%
2021/10/22	0	0.00	6	26.13	26.20	-6	6,040	-0.10%
2021/10/20	0	0.00	2	26.65	26.50	-2	6,082	-0.03%
2021/10/19	0	0.00	32	26.93	26.85	-32	6,252	-0.51%
2021/10/18	5	26.30	0	0.00	26.25	5	6,207	0.08%
2021/10/15	2	27.05	0	0.00	26.90	2	6,202	0.03%
2021/10/14	3	26.60	5	27.01	26.55	-2	6,182	-0.03%
2021/10/13	6	26.88	0	0.00	27.35	6	6,140	0.10%
2021/10/08	0	0.00	3	26.85	26.30	-3	6,217	-0.05%
2021/10/07	0	0.00	1	26.85	26.75	-1	6,188	-0.02%
2021/10/06	18	26.11	0	0.00	25.80	18	6,134	0.29%
2021/10/05	1	25.50	1	26.80	26.60	0	6,098	0.00%
2021/09/30	10	27.95	6	28.23	27.75	4	5,796	0.07%
2021/09/29	1	28.30	2	28.40	28.30	-1	5,625	-0.02%
2021/09/28	2	28.08	1	28.00	29.15	1	5,360	0.02%
2021/09/27	2	28.18	83	28.64	28.55	-81	5,168	-1.57%
2021/09/24	38	26.86	116	27.19	27.85	-78	4,704	-1.66%	大賣/
2021/09/23	4	25.73	632	26.08	26.25	-628	4,262	-14.73%	大賣/鉅額交易
2021/09/22	0	0.00	4	24.31	24.50	-4	4,159	-0.10%
2021/09/16	1	25.50	0	0.00	25.50	1	4,137	0.02%
2021/09/15	4	26.26	20	25.78	26.50	-16	4,097	-0.39%
2021/09/14	1	25.00	1	24.90	25.15	0	4,054	0.00%
2021/09/13	0	0.00	63	25.75	25.35	-63	4,052	-1.55%
2021/09/10	0	0.00	129	26.89	26.90	-129	4,047	-3.19%	大賣/鉅額交易
2021/09/09	0	0.00	148	27.05	27.00	-148	4,005	-3.70%	大賣/鉅額交易
2021/09/08	1	27.05	0	0.00	26.35	1	3,970	0.03%
2021/09/06	0	0.00	51	27.82	26.85	-51	3,802	-1.34%
2021/09/03	20	27.81	240	27.72	27.70	-220	3,735	-5.89%	大賣/鉅額交易
2021/09/02	0	0.00	267	27.47	26.85	-267	3,561	-7.50%	大賣/鉅額交易
2021/09/01	0	0.00	12	27.05	27.15	-12	3,490	-0.34%
2021/08/31	3	26.37	1	26.30	27.15	2	3,446	0.06%
2021/08/30	26	26.90	3	27.07	26.60	23	3,386	0.68%
2021/08/27	0	0.00	3	24.45	25.35	-3	3,222	-0.09%
2021/08/26	10	23.95	1	24.20	24.20	9	3,119	0.29%
2021/08/24	7	22.73	0	0.00	22.75	7	3,037	0.23%
2021/08/23	10	23.05	0	0.00	23.05	10	3,030	0.33%
2021/08/19	1	22.70	0	0.00	22.30	1	3,015	0.03%
2021/08/17	5	22.70	0	0.00	22.65	5	2,993	0.17%
2021/08/13	7	24.54	0	0.00	25.05	7	2,944	0.24%
2021/08/11	3	24.35	2	23.95	24.00	1	2,896	0.03%
2021/08/10	201	25.47	0	0.00	25.35	201	2,843	7.07%	大買/鉅額交易
2021/08/09	0	0.00	6	27.90	28.15	-6	2,685	-0.22%
2021/08/06	1	28.00	2	27.75	28.15	-1	2,582	-0.04%
2021/08/05	20	27.20	0	0.00	27.30	20	2,479	0.81%
2021/08/04	81	28.10	0	0.00	27.60	81	2,477	3.27%
2021/08/03	13	27.76	20	27.75	28.15	-7	2,420	-0.29%
2021/08/02	2	27.83	6	28.54	28.10	-4	2,336	-0.17%
2021/07/30	5	26.50	1	26.35	26.90	4	2,006	0.20%
2021/07/29	0	0.00	156	24.45	25.10	-156	1,825	-8.55%	大賣/鉅額交易
2021/07/28	20	23.20	0	0.00	23.70	20	1,765	1.13%
2021/07/27	94	23.93	0	0.00	24.30	94	1,782	5.27%
2021/07/26	2	24.70	1	24.55	24.70	1	1,775	0.06%
2021/07/23	17	23.48	84	24.62	25.20	-67	1,739	-3.85%
2021/07/21	50	23.56	0	0.00	23.35	50	1,577	3.17%
2021/07/20	87	24.22	0	0.00	24.15	87	1,581	5.50%
2021/07/19	1	24.15	27	24.60	24.85	-26	1,566	-1.66%
2021/07/16	37	23.85	0	0.00	23.80	37	1,532	2.41%
2021/07/15	0	0.00	38	23.52	24.50	-38	1,480	-2.57%
2021/07/14	0	0.00	10	21.65	22.30	-10	1,353	-0.74%
2021/07/13	60	22.19	0	0.00	22.05	60	1,368	4.39%
2021/07/12	47	22.29	0	0.00	22.40	47	1,421	3.31%
2021/07/09	15	22.25	0	0.00	22.25	15	1,425	1.05%
2021/07/08	10	22.40	10	22.50	22.35	0	1,470	0.00%
2021/07/06	12	22.70	0	0.00	22.65	12	1,542	0.78%
2021/07/05	5	22.70	0	0.00	22.85	5	1,615	0.31%
2021/07/02	2	22.70	0	0.00	22.65	2	1,708	0.12%
2021/07/01	45	22.63	0	0.00	22.55	45	1,775	2.53%
2021/06/30	0	0.00	1	22.95	22.70	-1	1,822	-0.05%
2021/06/29	0	0.00	11	22.84	22.65	-11	1,815	-0.61%
2021/06/28	14	22.72	0	0.00	22.85	14	1,862	0.75%
2021/06/25	51	22.80	0	0.00	22.65	51	1,945	2.62%
2021/06/24	17	22.80	0	0.00	22.75	17	1,968	0.86%
2021/06/23	8	22.84	0	0.00	22.65	8	1,978	0.40%
2021/06/22	11	22.89	0	0.00	22.80	11	1,995	0.55%
2021/06/21	20	22.69	4	22.70	22.90	16	2,014	0.79%
2021/06/18	5	22.61	0	0.00	22.40	5	2,087	0.24%
2021/06/17	28	22.73	0	0.00	22.60	28	2,225	1.26%
2021/06/16	34	22.96	0	0.00	22.85	34	2,285	1.49%
2021/06/09	20	22.67	0	0.00	22.55	20	2,492	0.80%
2021/06/08	1	22.60	0	0.00	22.55	1	2,516	0.04%
2021/06/04	4	22.88	0	0.00	22.80	4	2,562	0.16%
2021/05/14	2	21.05	0	0.00	21.10	2	3,230	0.06%
2021/05/12	11	21.25	0	0.00	21.65	11	3,244	0.34%
2021/05/11	30	23.58	0	0.00	23.15	30	3,236	0.93%
2021/05/06	1	24.35	0	0.00	24.65	1	3,831	0.03%
2021/05/05	10	25.50	0	0.00	25.05	10	3,852	0.26%
2021/05/04	271	25.44	0	0.00	24.55	271	3,885	6.97%	大買/鉅額交易
2021/05/03	13	26.23	0	0.00	26.20	13	3,880	0.34%
2021/04/28	5	27.00	0	0.00	27.00	5	3,913	0.13%
2021/04/27	1	26.90	0	0.00	27.30	1	3,979	0.03%
2021/04/26	4	26.90	0	0.00	26.70	4	4,111	0.10%
2021/04/23	14	26.58	0	0.00	26.60	14	4,347	0.32%
2021/04/22	404	26.83	5	27.01	26.50	399	4,470	8.92%	大買/鉅額交易
2021/04/21	65	27.47	0	0.00	27.35	65	4,492	1.45%
2021/04/20	5	27.40	0	0.00	27.40	5	4,600	0.11%
2021/04/19	88	27.42	0	0.00	27.35	88	4,664	1.89%
2021/04/16	40	28.06	0	0.00	27.85	40	4,641	0.86%
2021/04/12	0	0.00	1	29.10	28.60	-1	4,695	-0.02%
2021/04/09	10	28.90	0	0.00	29.00	10	4,678	0.21%
2021/03/31	0	0.00	1	26.95	27.20	-1	4,545	-0.02%
2021/03/30	1	27.40	2	27.50	27.40	-1	4,525	-0.02%
2021/03/25	30	27.00	0	0.00	27.35	30	4,500	0.67%
2021/03/22	2	28.75	1	28.60	28.45	1	4,594	0.02%
2021/03/18	0	0.00	2	28.68	28.35	-2	4,466	-0.04%
2021/03/16	0	0.00	12	28.18	28.25	-12	4,543	-0.26%
2021/03/15	0	0.00	3	27.55	27.85	-3	4,656	-0.06%
2021/03/12	0	0.00	4	26.98	27.10	-4	4,636	-0.09%
2021/03/10	10	26.05	1	26.20	26.50	9	4,708	0.19%
2021/03/09	2	26.95	1	26.35	26.20	1	4,746	0.02%
2021/03/08	2	27.80	0	0.00	27.00	2	4,793	0.04%
2021/03/05	5	26.96	50	27.60	27.60	-45	4,795	-0.94%
2021/02/26	3	25.80	0	0.00	25.95	3	5,021	0.06%
2021/02/18	0	0.00	1	24.50	25.50	-1	6,045	-0.02%
2021/02/17	4	23.63	7	23.69	24.25	-3	6,075	-0.05%
2021/02/05	0	0.00	2	23.30	23.50	-2	6,088	-0.03%
2021/02/03	2	23.95	5	23.91	23.85	-3	6,183	-0.05%
2021/02/02	0	0.00	1	23.25	23.60	-1	6,271	-0.02%
2021/01/29	15	23.55	4	23.91	23.50	11	6,210	0.18%
2021/01/28	3	24.17	0	0.00	23.55	3	6,283	0.05%
2021/01/25	0	0.00	6.5	23.50	23.55	-6.5	6,259	-0.10%
2021/01/22	0	0.00	4	23.48	24.00	-4	6,440	-0.06%
2021/01/21	0	0.00	17	23.45	24.00	-17	6,597	-0.26%
2021/01/20	5	23.81	0	0.00	23.50	5	7,039	0.07%
2021/01/19	6	24.57	0	0.00	24.45	6	7,090	0.08%
2021/01/18	3	25.35	0	0.00	25.65	3	7,289	0.04%
2021/01/14	50	26.51	10	26.75	26.10	40	7,616	0.53%
2021/01/12	12	27.43	0	0.00	27.25	12	7,628	0.16%
2021/01/06	2	29.85	0	0.00	29.15	2	8,239	0.02%
2021/01/04	6	30.21	0	0.00	30.50	6	8,670	0.07%
2020/12/31	1	30.00	0	0.00	30.15	1	8,758	0.01%
2020/12/29	1	29.55	0	0.00	29.50	1	9,133	0.01%
2020/12/28	1	30.10	2	30.05	30.15	-1	9,367	-0.01%
2020/12/24	0	0.00	6	29.53	29.40	-6	9,529	-0.06%
2020/12/23	7	29.30	15	28.57	29.30	-8	9,655	-0.08%
2020/12/21	2	29.15	0	0.00	29.30	2	11,007	0.02%
2020/12/18	4	29.05	0	0.00	29.40	4	11,095	0.04%
2020/12/17	1	29.60	2	30.33	29.65	-1	11,127	-0.01%
2020/12/16	2	30.68	4	30.15	30.15	-2	11,178	-0.02%
2020/12/15	0	0.00	2	29.60	29.15	-2	11,149	-0.02%
2020/12/11	5	29.05	1	29.40	29.15	4	11,322	0.04%
2020/12/10	10	29.69	2	29.90	29.70	8	11,414	0.07%
2020/12/09	3	30.58	3	29.82	30.75	0	11,468	0.00%
2020/12/08	1	29.05	0	0.00	29.00	1	11,434	0.01%
2020/12/03	0	0.00	2	29.18	28.80	-2	11,760	-0.02%
2020/12/02	4	28.44	0	0.00	28.45	4	11,930	0.03%
2020/12/01	4	29.15	7	28.55	29.35	-3	12,367	-0.02%
2020/11/30	4	28.71	4	28.80	28.60	0	12,822	0.00%
2020/11/27	0	0.00	1	29.20	29.15	-1	13,012	-0.01%
2020/11/26	1	29.85	2	29.95	29.45	-1	13,112	-0.01%
2020/11/25	6	28.58	11	30.14	29.40	-5	13,214	-0.04%
2020/11/24	2	30.60	3	30.83	30.50	-1	13,074	-0.01%
2020/11/19	11	31.10	3	31.00	31.00	8	13,900	0.06%
2020/11/17	2	36.40	1	36.30	36.15	1	13,395	0.01%
2020/11/16	0	0.00	3	36.83	36.80	-3	13,678	-0.02%
2020/11/13	0	0.00	1	36.50	36.50	-1	13,837	-0.01%
2020/11/12	1	36.00	1	36.40	36.15	0	14,144	0.00%
2020/11/11	0	0.00	1	36.80	36.90	-1	14,467	-0.01%
2020/11/10	1	36.60	2	37.03	36.15	-1	14,618	-0.01%
2020/11/09	0	0.00	3	36.78	37.25	-3	14,931	-0.02%
2020/11/06	1	36.50	1	36.10	36.15	0	15,233	0.00%
2020/11/05	2	36.95	5	37.12	36.75	-3	15,914	-0.02%
2020/11/04	0	0.00	4	37.08	36.80	-4	15,893	-0.03%
2020/11/03	1	36.40	1	36.70	37.20	0	16,057	0.00%
2020/11/02	0	0.00	6	36.03	36.10	-6	16,099	-0.04%
2020/10/30	3	37.53	4	37.90	36.55	-1	16,172	-0.01%
2020/10/29	2	36.60	2	36.53	37.95	0	16,032	0.00%
2020/10/28	20	38.69	109	37.77	37.05	-89	15,940	-0.56%	大賣/
2020/10/27	1	36.70	218	36.50	36.85	-217	15,541	-1.40%	大賣/鉅額交易
2020/10/26	4	35.90	10	35.94	36.30	-6	15,581	-0.04%
2020/10/23	14	34.74	30	35.17	36.00	-16	15,291	-0.10%
2020/10/22	9	33.32	2	33.03	33.00	7	14,867	0.05%
2020/10/21	5	32.61	2	32.55	33.00	3	14,600	0.02%
2020/10/20	129	32.27	0	0.00	32.40	129	14,543	0.89%	大買/鉅額交易
2020/10/19	196	32.73	0	0.00	32.65	196	14,460	1.36%	大買/鉅額交易
2020/10/16	5	34.30	2	33.10	33.15	3	14,423	0.02%
2020/10/15	2	33.15	3	32.75	33.15	-1	14,187	-0.01%
2020/10/14	5	32.46	7	32.51	32.30	-2	14,049	-0.01%
2020/10/13	7	31.75	14	31.97	31.75	-7	13,853	-0.05%
2020/10/12	3	31.72	15	31.28	32.20	-12	13,665	-0.09%
2020/10/08	1	30.20	22	30.13	30.00	-21	13,393	-0.16%
2020/10/07	2	29.93	1	29.90	30.00	1	13,332	0.01%
2020/10/06	9	30.17	2	30.50	29.90	7	13,297	0.05%
2020/10/05	3	28.67	4	29.16	29.60	-1	13,095	-0.01%
2020/09/30	0	0.00	8	27.95	28.30	-8	13,009	-0.06%
2020/09/29	7	28.15	8	28.08	27.60	-1	12,981	-0.01%
2020/09/28	5	27.63	8	27.61	28.15	-3	13,018	-0.02%
2020/09/25	23	30.38	14	28.91	27.15	9	12,999	0.07%
2020/09/24	31	29.13	39	28.86	29.00	-8	11,943	-0.07%
2020/09/23	8	28.41	5	28.08	28.20	3	11,760	0.03%
2020/09/22	0	0.00	5	27.40	27.95	-5	11,712	-0.04%
2020/09/21	1	27.95	1	28.25	27.80	0	11,732	0.00%
2020/09/18	10	27.90	3	28.12	28.20	7	11,688	0.06%
2020/09/17	5	27.71	20	27.67	28.10	-15	11,712	-0.13%
2020/09/16	6	26.87	0	0.00	26.80	6	11,571	0.05%
2020/09/15	9	27.16	2	27.50	26.50	7	11,517	0.06%
2020/09/14	2	25.65	6	25.62	26.15	-4	11,405	-0.04%
2020/09/11	10	26.70	2	26.25	26.00	8	11,235	0.07%
2020/09/10	0	0.00	6.5	27.02	26.90	-6.5	11,123	-0.06%
2020/09/09	6	26.87	41	27.20	27.50	-35	11,045	-0.32%
2020/09/08	6	27.13	6	27.86	27.10	0	10,906	0.00%
2020/09/07	14	29.12	9	29.74	28.70	5	10,716	0.05%
2020/09/04	32	29.78	33	28.48	29.60	-1	10,534	-0.01%
2020/09/03	30	29.03	15	28.64	29.00	15	10,036	0.15%
2020/09/01	19	27.23	12	27.39	27.00	7	9,447	0.07%
2020/08/31	0	0.00	8	27.19	27.20	-8	9,337	-0.09%
2020/08/28	3	26.45	3	26.25	26.50	0	9,153	0.00%
2020/08/27	0	0.00	1	25.90	25.75	-1	9,005	-0.01%
2020/08/26	21	26.03	34	26.60	25.75	-13	8,866	-0.15%
2020/08/25	0	0.00	3	26.05	26.05	-3	8,134	-0.04%
2020/08/21	2	23.68	0	0.00	23.50	2	7,980	0.03%
2020/08/20	0	0.00	0.2	23.40	23.40	-0.2	7,820	0.00%
2020/08/19	1	25.90	12	26.05	25.90	-11	7,567	-0.15%
2020/08/18	13	25.80	3	25.13	25.80	10	7,345	0.14%
2020/08/17	15	25.38	12	25.09	25.10	3	7,016	0.04%
2020/08/14	0	0.00	215	24.28	24.15	-215	6,639	-3.24%	大賣/鉅額交易
2020/08/13	9	23.85	11	24.13	23.85	-2	6,448	-0.03%
2020/08/12	2	24.05	6	23.93	24.00	-4	6,039	-0.07%
2020/08/11	96	21.58	123	23.87	21.90	-27	5,662	-0.48%	大賣/
2020/08/10	0	0.00	4	22.85	22.85	-4	4,937	-0.08%
2020/08/07	15	20.07	7	20.67	20.80	8	4,861	0.16%
2020/08/04	3	18.28	0	0.00	18.55	3	4,700	0.06%
2020/08/03	12	18.10	0	0.00	18.30	12	4,731	0.25%
2020/07/30	9	17.76	2	17.85	17.95	7	4,948	0.14%
2020/07/29	0	0.00	3	16.82	17.00	-3	4,785	-0.06%
2020/07/28	25	16.20	0	0.00	16.25	25	4,737	0.53%
2020/07/27	81	16.34	0	0.00	16.20	81	4,736	1.71%
2020/07/24	57	16.65	0	0.00	16.65	57	4,754	1.20%
2020/07/23	13	16.83	29	16.73	16.80	-16	4,757	-0.34%
2020/07/22	0	0.00	11	16.47	16.70	-11	4,742	-0.23%
2020/07/17	3	15.88	0	0.00	15.50	3	4,627	0.06%
2020/07/16	0	0.00	11	15.66	16.10	-11	4,610	-0.24%
2020/07/15	37	15.56	10	15.70	15.70	27	4,578	0.59%
2020/07/14	18	15.79	5	15.94	15.70	13	4,630	0.28%
2020/07/13	3	16.32	3	16.25	16.35	0	4,586	0.00%
2020/07/08	3	18.95	0	0.00	18.90	3	4,246	0.07%
2020/07/06	0	0.00	1	19.15	19.40	-1	4,033	-0.02%
2020/07/03	0	0.00	3	18.88	18.80	-3	3,932	-0.08%
2020/07/01	0	0.00	1	18.20	18.10	-1	3,798	-0.03%
2020/06/30	0	0.00	10	18.10	18.05	-10	3,765	-0.27%
2020/06/29	0	0.00	84	17.75	17.80	-84	3,688	-2.28%
2020/06/24	13	17.66	30	17.75	17.65	-17	3,654	-0.47%
2020/06/22	0	0.00	2	17.45	17.35	-2	3,524	-0.06%
2020/06/17	0	0.00	1	17.15	17.10	-1	3,611	-0.03%
2020/06/12	0	0.00	3	16.55	16.70	-3	3,732	-0.08%
2020/06/09	10	17.55	0	0.00	17.55	10	3,811	0.26%
2020/06/08	3	17.90	11	18.04	17.85	-8	3,848	-0.21%
2020/06/05	10	17.50	0	0.00	17.55	10	3,677	0.27%
2020/06/04	0	0.00	3	17.35	17.35	-3	3,669	-0.08%
2020/06/03	0	0.00	5	17.35	17.45	-5	3,717	-0.13%
2020/06/02	0	0.00	10	17.40	17.30	-10	3,723	-0.27%
2020/05/29	3	17.40	10	17.40	17.35	-7	3,982	-0.18%
2020/05/27	0	0.00	1	17.15	17.15	-1	3,917	-0.03%
2020/05/25	0	0.00	2	17.10	17.10	-2	3,901	-0.05%
2020/05/22	19	16.93	13	17.01	16.80	6	3,909	0.15%
2020/05/21	3	16.85	0	0.00	16.85	3	3,920	0.08%
2020/05/18	0	0.00	3	17.00	16.85	-3	4,128	-0.07%
2020/05/15	13	16.71	6	16.76	16.85	7	4,230	0.17%
2020/05/14	3	17.25	0	0.00	17.05	3	4,336	0.07%
2020/05/13	10	17.55	25	17.36	17.35	-15	4,454	-0.34%
2020/05/12	14	16.71	0	0.00	16.75	14	4,257	0.33%
2020/05/11	4	17.69	0	0.00	17.50	4	4,161	0.10%
2020/05/08	3	17.20	5	17.30	17.30	-2	3,963	-0.05%
2020/05/07	21	17.40	47	17.32	17.40	-26	3,873	-0.67%
2020/05/06	10	15.45	82	15.89	16.95	-72	3,715	-1.94%
2020/05/04	0	0.00	1	15.15	15.30	-1	3,536	-0.03%
2020/04/30	2	15.30	3	15.30	15.35	-1	3,546	-0.03%
2020/04/28	3	15.42	10	15.45	15.50	-7	3,573	-0.20%
2020/04/22	1	14.30	1	14.40	14.40	0	3,765	0.00%
2020/04/17	4	15.10	3.6	15.13	15.00	0.5	3,963	0.01%
2020/04/16	1	14.55	0	0.00	14.60	1	3,991	0.03%
2020/04/15	10	14.70	3	14.75	14.75	7	4,016	0.17%
2020/04/14	0	0.00	3	14.65	14.55	-3	4,053	-0.07%
2020/04/13	3	14.45	0	0.00	14.35	3	4,133	0.07%
2020/04/09	3	14.40	0	0.00	14.50	3	4,200	0.07%
2020/04/08	3	14.33	7	14.41	14.50	-4	4,304	-0.09%
2020/04/06	15	14.37	16	14.30	14.30	-1	4,465	-0.02%
2020/03/31	5	14.00	10	14.10	13.95	-5	4,419	-0.11%
2020/03/30	3	13.78	2	13.95	13.95	1	4,395	0.02%
2020/03/27	14	14.13	1	14.15	14.10	13	4,381	0.30%
2020/03/26	4	13.90	25	13.97	14.05	-21	4,352	-0.48%
2020/03/25	15	14.30	20	14.48	14.05	-5	4,341	-0.12%
2020/03/24	5	13.75	5	13.91	14.00	0	4,310	0.00%
2020/03/23	42	12.83	5	12.85	12.80	37	4,248	0.87%
2020/03/20	43	13.55	2	13.85	13.75	41	4,208	0.97%
2020/03/19	11	12.94	94	13.53	12.75	-83	4,143	-2.00%
2020/03/17	13	14.17	0	0.00	14.40	13	4,038	0.32%
2020/03/16	57	14.43	10	14.30	14.35	47	3,994	1.18%
2020/03/13	1	14.10	0	0.00	14.10	1	3,956	0.03%
2020/03/12	11	15.34	23	15.12	15.15	-12	3,859	-0.31%
2020/03/11	1	16.25	4	15.94	15.95	-3	3,778	-0.08%
2020/03/10	1	15.80	1	16.40	16.40	0	3,750	0.00%
2020/03/09	0	0.00	3	15.95	15.95	-3	3,708	-0.08%
2020/03/06	5	16.75	0	0.00	16.75	5	3,635	0.14%
2020/03/05	24	17.02	2	17.15	16.95	22	3,607	0.61%
2020/03/03	15	16.11	13	16.20	16.10	2	3,298	0.06%
2020/03/02	14	15.36	15	16.02	15.90	-1	3,272	-0.03%
2020/02/27	3	16.70	3	15.90	15.75	0	3,226	0.00%
2020/02/26	1	16.85	3	16.65	16.65	-2	3,145	-0.06%
2020/02/24	0	0.00	10	16.85	16.70	-10	3,081	-0.32%
2020/02/21	0	0.00	3	17.07	16.90	-3	3,048	-0.10%
2020/02/19	5	17.15	1	17.10	17.10	4	2,859	0.14%
2020/02/18	2	17.15	4	17.25	17.20	-2	2,789	-0.07%
2020/02/17	26	17.19	30	16.96	17.20	-4	2,656	-0.15%
2020/02/14	10	16.20	8	16.20	16.75	2	2,508	0.08%
2020/02/13	0	0.00	50	15.74	15.70	-50	2,339	-2.14%
2020/02/12	5	15.72	2	15.75	15.75	3	2,368	0.13%
2020/02/11	7	15.86	5	15.75	15.80	2	2,364	0.08%
2020/02/10	13	15.55	5	15.75	15.70	8	2,415	0.33%
2020/02/07	0	0.00	22	15.63	15.60	-22	2,484	-0.89%
2020/02/06	8	15.81	7	15.95	15.95	1	2,732	0.04%
2020/02/05	2	15.60	52	15.51	15.50	-50	2,700	-1.85%
2020/02/04	17	15.87	7	15.75	15.75	10	2,676	0.37%
2020/02/03	5	15.15	15	15.48	15.80	-10	2,657	-0.38%
2020/01/31	130	16.00	10	15.70	15.70	120	2,627	4.57%	大買/鉅額交易
2020/01/30	15	16.00	23	15.52	15.45	-8	2,585	-0.31%
2020/01/20	22	17.22	12	17.10	17.15	10	2,514	0.40%
2020/01/17	5	17.20	8	16.96	16.95	-3	2,533	-0.12%
2020/01/16	3	16.70	0	0.00	16.75	3	2,453	0.12%
2020/01/14	4	16.75	14.5	16.58	16.55	-10.5	2,432	-0.43%
2020/01/13	16	16.78	11	16.74	16.75	5	2,436	0.21%
2020/01/10	8	16.38	16	16.43	16.30	-8	2,313	-0.35%
2020/01/09	24	16.06	18	16.07	16.00	6	2,221	0.27%
2020/01/08	15	15.98	0	0.00	15.90	15	2,195	0.68%
2020/01/07	0	0.00	3	15.75	16.05	-3	2,187	-0.14%
2020/01/06	3	15.60	0	0.00	15.55	3	2,132	0.14%
2020/01/03	0	0.00	5	15.94	15.95	-5	2,108	-0.24%
2020/01/02	6	16.22	25	16.27	16.20	-19	2,077	-0.91%
2019/12/31	5	15.90	3	15.90	15.85	2	1,981	0.10%
2019/12/30	3	15.75	22	15.83	15.85	-19	1,928	-0.99%
2019/12/27	10	14.95	0	0.00	14.95	10	1,765	0.57%
2019/12/26	11	15.00	0	0.00	14.95	11	1,760	0.62%
2019/12/25	20	14.90	0	0.00	14.90	20	1,768	1.13%
2019/12/24	11	14.85	3	14.90	14.90	8	1,813	0.44%
2019/12/23	5	14.90	0	0.00	14.90	5	1,829	0.27%
2019/12/20	10	15.05	0	0.00	15.05	10	1,837	0.54%
2019/12/19	49	15.05	0	0.00	15.05	49	1,839	2.66%
2019/12/17	5	14.80	0	0.00	14.85	5	1,851	0.27%
2019/12/16	26	14.79	0	0.00	14.75	26	1,867	1.39%
2019/12/13	52	14.91	4	14.84	14.75	48	1,898	2.53%
2019/12/11	3	15.00	0	0.00	14.90	3	1,937	0.15%
2019/12/04	0	0.00	1	14.60	14.65	-1	2,246	-0.04%
2019/12/03	1	14.85	0	0.00	14.75	1	2,292	0.04%
2019/11/27	0	0.00	1	15.10	15.10	-1	2,691	-0.04%
2019/11/26	10	15.15	10	15.10	15.10	0	2,723	0.00%
2019/11/25	0	0.00	20	15.04	15.05	-20	2,741	-0.73%
2019/11/21	36	14.90	0	0.00	14.85	36	2,911	1.24%
2019/11/20	10	14.80	0	0.00	14.75	10	3,010	0.33%
2019/11/14	0	0.00	3	14.90	14.90	-3	4,015	-0.07%
2019/11/13	3	15.10	0	0.00	15.10	3	4,032	0.07%
2019/11/11	10	15.05	0	0.00	15.05	10	4,217	0.24%
2019/11/08	11	15.79	10	15.60	15.60	1	4,211	0.02%
2019/11/07	5	15.85	1	15.95	15.70	4	4,215	0.09%
2019/11/06	11	16.32	6	16.21	16.20	5	4,152	0.12%
2019/11/05	6	16.03	14	16.09	16.25	-8	4,060	-0.20%
2019/11/04	3	15.55	10	15.50	15.60	-7	3,800	-0.18%
2019/11/01	0	0.00	6	15.50	15.50	-6	3,786	-0.16%
2019/10/24	3	15.50	10	15.50	15.50	-7	3,765	-0.19%
2019/10/22	2	15.70	0	0.00	15.65	2	3,854	0.05%
2019/10/21	13	15.79	20	15.75	15.75	-7	3,863	-0.18%
2019/10/16	0	0.00	1	15.55	15.50	-1	3,779	-0.03%
2019/10/14	1	15.30	0	0.00	15.35	1	3,729	0.03%
2019/10/08	10	15.00	0	0.00	14.95	10	3,688	0.27%
2019/09/24	10	15.45	1	15.45	15.40	9	3,800	0.24%
2019/09/19	1	15.30	0	0.00	15.35	1	3,772	0.03%
2019/09/16	20	15.79	14	15.89	15.80	6	3,753	0.16%
2019/09/12	3	16.10	5	16.25	15.95	-2	3,731	-0.05%
2019/09/06	5	15.70	1	15.70	15.75	4	3,502	0.11%
2019/09/05	10	15.80	26	15.84	15.75	-16	3,567	-0.45%
2019/09/04	5	15.85	7	15.96	15.90	-2	3,516	-0.06%
2019/09/03	10	15.55	11	15.55	15.70	-1	3,401	-0.03%
2019/09/02	14	15.82	6	15.84	15.90	8	3,331	0.24%
2019/08/30	12	15.48	21	15.75	15.70	-9	3,278	-0.27%
2019/08/28	9	15.39	1	15.40	15.30	8	3,071	0.26%
2019/08/27	0	0.00	1	15.65	15.60	-1	3,023	-0.03%
2019/08/26	8	15.32	27	15.69	15.60	-19	2,977	-0.64%
2019/08/23	2	15.60	0	0.00	15.55	2	2,875	0.07%
2019/08/22	39	16.11	31	16.22	15.90	8	2,778	0.29%
2019/08/21	10	15.35	12	15.64	15.85	-2	2,167	-0.09%
2019/08/20	10	14.70	19	14.59	14.45	-9	1,913	-0.47%
2019/08/19	3	14.00	0	0.00	14.00	3	1,780	0.17%
2019/08/16	5	14.10	0	0.00	13.90	5	1,769	0.28%
2019/08/15	17	14.11	2	13.80	14.00	15	1,731	0.87%
2019/08/14	17	13.99	5	14.25	13.85	12	1,672	0.72%
2019/08/13	0	0.00	14	14.84	14.90	-14	1,569	-0.89%
2019/08/06	5	13.45	0	0.00	13.95	5	1,582	0.32%
2019/08/02	20	13.93	0	0.00	13.90	20	1,638	1.22%
2019/07/29	0	0.00	2	14.25	14.25	-2	1,810	-0.11%
2019/07/26	0	0.00	11	14.35	14.20	-11	1,817	-0.61%
2019/07/24	0	0.00	1	14.65	14.90	-1	1,715	-0.06%
2019/07/23	0	0.00	10	14.90	14.90	-10	1,692	-0.59%
2019/07/19	0	0.00	2	14.80	14.80	-2	1,723	-0.12%
2019/07/18	0	0.00	1	15.20	14.95	-1	1,762	-0.06%
2019/07/17	3	15.30	0	0.00	15.15	3	1,905	0.16%
2019/07/16	5	15.00	5	15.19	15.00	0	1,933	0.00%
2019/07/11	2	14.85	2	15.05	14.85	0	2,238	0.00%
2019/07/09	15	15.18	0	0.00	14.95	15	2,645	0.57%
2019/07/08	5	15.30	0	0.00	15.50	5	2,865	0.17%
2019/07/05	18	15.61	26	15.78	15.65	-8	3,035	-0.26%
2019/07/04	6	15.53	28	15.62	15.70	-22	2,984	-0.74%
2019/07/03	0	0.00	3	14.90	14.85	-3	2,875	-0.10%
2019/07/02	9	14.77	0	0.00	14.75	9	2,880	0.31%
2019/07/01	3	14.75	0	0.00	14.75	3	2,880	0.10%
2019/06/28	10	14.75	0	0.00	14.80	10	2,897	0.35%
2019/06/27	0	0.00	5	14.95	14.85	-5	2,924	-0.17%
2019/06/26	6	14.74	5	14.90	14.90	1	2,943	0.03%
2019/06/25	5	14.80	10	15.03	14.80	-5	2,985	-0.17%
2019/06/24	0	0.00	5	15.05	14.95	-5	3,000	-0.17%
2019/06/21	0	0.00	5	15.00	14.90	-5	3,081	-0.16%
2019/06/13	0	0.00	5	14.49	14.90	-5	3,134	-0.16%
2019/06/11	5	13.85	1	13.85	13.85	4	3,027	0.13%
2019/06/10	2	14.00	0	0.00	13.85	2	3,022	0.07%
2019/05/23	0	0.00	3	13.30	13.10	-3	2,891	-0.10%
2019/05/20	2	13.00	0	0.00	13.10	2	2,842	0.07%
2019/05/17	2	13.40	0	0.00	13.40	2	2,812	0.07%
2019/05/14	0	0.00	4	13.68	13.80	-4	2,747	-0.15%
2019/05/09	15	14.71	12	14.95	14.65	3	2,620	0.11%
2019/04/30	10	14.25	0	0.00	14.35	10	2,350	0.43%
2019/04/24	0	0.00	20	14.40	14.10	-20	2,216	-0.90%
2019/04/23	20	14.45	1	14.45	14.45	19	2,161	0.88%
2019/04/22	0	0.00	0.1	15.85	15.95	-0.1	2,000	0.00%
2019/04/19	0	16.10	0	0.00	16.20	0	1,943	0.00%
2019/04/18	1	16.35	0	0.00	16.35	1	1,718	0.06%
2019/04/17	0	0.00	1	14.65	14.90	-1	1,679	-0.06%
2019/04/16	12	14.90	12	15.20	14.90	0	1,600	0.00%
2019/04/15	14	15.10	13	14.50	15.10	1	1,442	0.07%
2019/04/12	12	14.15	24	13.54	14.15	-12	1,168	-1.03%
2019/04/11	0	0.00	4	12.85	13.00	-4	910	-0.44%
2019/03/28	0	0.00	2	11.80	11.85	-2	549	-0.36%
2019/03/27	16	11.60	17	11.41	11.60	-1	496	-0.20%
2019/03/26	16	11.35	24	11.51	11.35	-8	462	-1.73%
2019/03/14	0	0.00	1	9.58	9.62	-1	171	-0.58%
2019/01/17	1	9.80	0	0.00	9.74	1	161	0.62%
2018/12/24	0	0.00	0.4	9.00	9.00	-0.4	173	-0.25%
2018/10/04	6	10.00	0	0.00	9.93	6	363	1.65%
2018/08/13	4	10.40	0	0.00	10.50	4	572	0.70%
2018/08/10	0	0.00	0.3	10.65	10.65	-0.3	588	-0.05%
2018/08/07	1	10.80	0	0.00	10.80	1	602	0.17%
2018/08/06	0	0.00	1	10.95	10.85	-1	606	-0.16%
2018/07/20	11	10.80	0	0.00	10.90	11	598	1.84%
2018/02/06	5	11.10	0	0.00	10.80	5	2,334	0.21%
2018/02/05	0	0.00	1	11.70	11.70	-1	2,328	-0.04%
2018/01/31	2	12.03	0	0.00	12.25	2	2,332	0.09%
2018/01/30	0	0.00	2	12.50	12.25	-2	2,326	-0.09%
2018/01/29	2	12.50	0	0.00	12.45	2	2,310	0.09%
2018/01/26	1	12.10	0	0.00	12.10	1	2,249	0.04%
2018/01/18	0	0.00	2	12.30	12.30	-2	2,209	-0.09%
2018/01/15	0	0.00	8	12.40	12.35	-8	2,210	-0.36%
2018/01/10	0	0.00	10	12.51	12.45	-10	2,245	-0.45%
2018/01/03	10	13.00	0	0.00	12.65	10	2,193	0.46%